Yahoo! FinanceFinance Home - My Yahoo - Yahoo! - Help 

Thursday, November 26, 2009, 7:22AM ET - U.S. Markets Closed for Thanksgiving Day. Dow Up 0.29% Nasdaq Up 0.32%
Savient Pharmaceuticals, Inc. (SVNT)On Nov 25: 13.61  Up 0.36 (2.72%)  
MORE ON SVNT
Quotes
HereHistorical Prices
Charts
News & Info
Company
Analyst Coverage
Ownership
Financials

Historical PricesGet Historical Prices for:
SET DATE RANGE
Start Date:Eg. Jan 1, 2003
End Date:
Daily
Weekly
Monthly
Dividends Only
First | Prev | Next | Last
PRICES
DateOpenHighLowCloseVolumeAdj Close*
25-Nov-0913.3413.7913.2213.611,140,80013.61
24-Nov-0913.3113.3312.9413.251,093,40013.25
23-Nov-0913.9414.0413.3113.341,158,30013.34
20-Nov-0913.9214.1013.4113.811,304,90013.81
19-Nov-0914.4414.5113.6214.00992,70014.00
18-Nov-0914.4014.5914.1314.551,054,30014.55
17-Nov-0914.1814.6614.0714.35870,20014.35
16-Nov-0914.2614.6514.0514.301,319,30014.30
13-Nov-0914.0514.2313.9014.08726,00014.08
12-Nov-0914.0514.4413.9013.99944,00013.99
11-Nov-0914.2514.4113.9114.152,006,40014.15
10-Nov-0913.7914.2413.7114.051,112,10014.05
9-Nov-0913.9714.2513.8313.851,131,90013.85
6-Nov-0913.7514.3813.6013.90827,10013.90
5-Nov-0913.4313.8913.3513.861,369,40013.86
4-Nov-0913.4113.6513.2313.35980,40013.35
3-Nov-0912.5813.5712.5013.381,711,70013.38
2-Nov-0912.6513.0412.4712.681,385,50012.68
30-Oct-0912.8113.0712.4912.601,905,00012.60
29-Oct-0912.5513.0212.4612.921,087,50012.92
28-Oct-0913.3113.4712.3512.421,447,90012.42
27-Oct-0913.3213.5313.0613.41903,20013.41
26-Oct-0913.9014.1813.2713.291,508,40013.29
23-Oct-0914.3814.4713.8613.881,209,50013.88
22-Oct-0914.4414.4714.0214.321,397,50014.32
21-Oct-0914.6115.0314.3614.431,312,50014.43
20-Oct-0914.8114.8514.4114.711,276,00014.71
19-Oct-0914.9614.9814.5014.901,769,80014.90
16-Oct-0914.8615.0914.5114.882,054,00014.88
15-Oct-0914.1014.9913.9814.952,860,80014.95
14-Oct-0914.3714.3714.0414.131,459,20014.13
13-Oct-0914.4614.4814.0314.201,308,20014.20
12-Oct-0914.1614.6014.0014.411,668,30014.41
9-Oct-0914.2414.5814.0014.2210,185,90014.22
8-Oct-0914.1314.2712.2013.299,583,30013.29
7-Oct-0914.8115.0914.7615.071,324,90015.07
6-Oct-0914.4315.0414.1514.932,866,60014.93
5-Oct-0914.4014.7014.1514.272,829,00014.27
2-Oct-0914.6114.7714.3614.411,695,10014.41
1-Oct-0915.1015.3014.5214.811,783,40014.81
30-Sep-0915.2715.4414.9215.201,344,70015.20
29-Sep-0915.6015.7515.1815.251,382,90015.25
28-Sep-0915.4715.8015.1415.531,070,80015.53
25-Sep-0914.7915.7514.5615.442,930,00015.44
24-Sep-0915.4915.6514.6314.802,065,20014.80
23-Sep-0916.0216.0715.3815.421,683,40015.42
22-Sep-0916.2416.5115.9015.931,490,00015.93
21-Sep-0915.9016.3615.5716.241,604,50016.24
18-Sep-0916.0916.2615.8416.024,861,00016.02
17-Sep-0916.1816.4415.7016.002,281,40016.00
16-Sep-0915.9916.6214.8516.084,872,60016.08
15-Sep-0915.9116.4315.7415.884,067,70015.88
14-Sep-0914.9815.8914.9215.882,682,10015.88
11-Sep-0914.7815.2014.5215.132,904,20015.13
10-Sep-0914.0414.5913.9114.211,956,50014.21
9-Sep-0914.4314.5614.0114.102,009,60014.10
8-Sep-0914.8414.9114.3414.401,983,60014.40
4-Sep-0914.5914.9714.3914.651,548,00014.65
3-Sep-0913.7314.5613.6114.532,324,80014.53
2-Sep-0913.8413.9613.5513.611,507,70013.61
1-Sep-0913.7714.5613.6613.931,958,10013.93
31-Aug-0913.6013.9413.5013.89965,30013.89
28-Aug-0913.8413.9413.5013.72644,10013.72
27-Aug-0913.9614.0013.4813.75583,20013.75
26-Aug-0913.7214.0013.6513.75990,40013.75
25-Aug-0913.6014.0013.5313.701,056,90013.70
* Close price adjusted for dividends and splits.
First | Prev | Next | Last
Download to Spreadsheet Download To Spreadsheet


Add to My Portfolio Add to Portfolio    Set Alert Set Alert    Email to a Friend Email to a Friend
Get Historical Prices for Another Symbol: Symbol Lookup
Stock ScreenerSplits
Mergers & Acquisitions